Premium
DJ US Nonlife Insurance Total Stock Market (DWCNLI)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735596000 | 17893.32 | -118.73 | -0.66 | 17876.81 | 17954.34 | 17742.56 | 0 |
| 1735336800 | 18012.05 | -123.63 | -0.68 | 18040.62 | 18167.18 | 17953.2 | 0 |
| 1735250400 | 18135.68 | 47.11 | 0.26 | 18051.44 | 18149.36 | 18015.99 | 0 |
| 1735077600 | 18088.57 | 160.24 | 0.89 | 17946.87 | 18094.19 | 17894.27 | 0 |
| 1734991200 | 17928.33 | 26.8 | 0.15 | 17818.56 | 17943.37 | 17777.95 | 0 |
| 1734732000 | 17901.53 | 195.99 | 1.11 | 17659.28 | 18050.57 | 17614.83 | 0 |
| 1734645600 | 17705.54 | 69.8 | 0.40 | 17702.13 | 17862.73 | 17693.66 | 0 |
| 1734559200 | 17635.74 | -430.56 | -2.38 | 18061.12 | 18061.12 | 17629.52 | 0 |
| 1734472800 | 18066.3 | -163.52 | -0.90 | 18079.73 | 18105.69 | 18012.44 | 0 |
| 1734386400 | 18229.82 | -73.42 | -0.40 | 18334.18 | 18399.41 | 18215.66 | 0 |
| 1734127200 | 18303.24 | 150.48 | 0.83 | 18264.69 | 18379.61 | 18235.22 | 0 |
| 1734040800 | 18152.76 | -67.68 | -0.37 | 18311.83 | 18346.36 | 18146.36 | 0 |
| 1733954400 | 18220.44 | 2.67 | 0.01 | 18240.32 | 18267.86 | 18101.06 | 0 |
| 1733868000 | 18217.77 | -290.98 | -1.57 | 18453.99 | 18453.99 | 18136.54 | 0 |
| 1733781600 | 18508.75 | -431.65 | -2.28 | 18876.48 | 18881.24 | 18486.6 | 0 |
| 1733522400 | 18940.4 | -224.13 | -1.17 | 19155.39 | 19202.18 | 18884.43 | 0 |
| 1733436000 | 19164.53 | -13.94 | -0.07 | 19228.85 | 19311.34 | 19159.7 | 0 |
| 1733349600 | 19178.47 | -55.45 | -0.29 | 19206.12 | 19228.14 | 19120 | 0 |
| 1733263200 | 19233.92 | -97.22 | -0.50 | 19400.79 | 19408.03 | 19175.25 | 0 |
| 1733176800 | 19331.14 | -183.13 | -0.94 | 19537.88 | 19551.57 | 19273.02 | 0 |
| 1732917600 | 19514.27 | -26.04 | -0.13 | 19584.94 | 19620.39 | 19510.3 | 0 |
| 1732744800 | 19540.31 | 78.44 | 0.40 | 19505.93 | 19669.06 | 19496.09 | 0 |
| 1732658400 | 19461.87 | 156.03 | 0.81 | 19328.63 | 19482.2 | 19231.56 | 0 |
| 1732572000 | 19305.84 | 99.69 | 0.52 | 19236.97 | 19382.31 | 19197.79 | 0 |
| 1732312800 | 19206.15 | 163.74 | 0.86 | 19040.49 | 19218.31 | 19038.23 | 0 |
| 1732226400 | 19042.41 | 305.85 | 1.63 | 18810.62 | 19067.35 | 18727.46 | 0 |
| 1732140000 | 18736.56 | 80.46 | 0.43 | 18708.47 | 18769.66 | 18568.01 | 0 |
| 1732053600 | 18656.1 | -169.04 | -0.90 | 18683.94 | 18723.41 | 18571.43 | 0 |
| 1731967200 | 18825.14 | 72.06 | 0.38 | 18687.13 | 18849.43 | 18687.13 | 0 |
| 1731708000 | 18753.08 | 68.96 | 0.37 | 18727.18 | 18875.13 | 18657.07 | 0 |
| 1731621600 | 18684.12 | -148.72 | -0.79 | 18820.89 | 18832.22 | 18630.81 | 0 |
| 1731535200 | 18832.84 | 19.56 | 0.10 | 18812.79 | 18896.04 | 18780.95 | 0 |
| 1731448800 | 18813.28 | 66 | 0.35 | 18773.72 | 18898.11 | 18740.39 | 0 |
| 1731362400 | 18747.28 | -2.88 | -0.02 | 18841.34 | 18954.44 | 18732.37 | 0 |
| 1731103200 | 18750.16 | 279.59 | 1.51 | 18637.34 | 18829.12 | 18568.16 | 0 |
| 1731016800 | 18470.57 | -141.34 | -0.76 | 18618.98 | 18646.45 | 18448.63 | 0 |
| 1730930400 | 18611.91 | 596.89 | 3.31 | 18608.23 | 18757.72 | 18379.9 | 0 |
| 1730844000 | 18015.02 | 187.34 | 1.05 | 17805.66 | 18016.93 | 17767.77 | 0 |
| 1730757600 | 17827.68 | -24.12 | -0.14 | 17890.09 | 17902.46 | 17746.93 | 0 |
| 1730494800 | 17851.8 | -99.37 | -0.55 | 17965.37 | 18070.49 | 17846.43 | 0 |
| 1730408400 | 17951.17 | -215.31 | -1.19 | 18112.77 | 18195.9 | 17949.33 | 0 |
| 1730322000 | 18166.48 | 33.28 | 0.18 | 18172.89 | 18280.65 | 18141.7 | 0 |
| 1730235600 | 18133.2 | -123.4 | -0.68 | 18239.2 | 18303.82 | 18132.6 | 0 |
| 1730149200 | 18256.6 | 97.81 | 0.54 | 18283.75 | 18332.72 | 18231.03 | 0 |
| 1729890000 | 18158.79 | -210.25 | -1.14 | 18376.65 | 18496.05 | 18130.85 | 0 |
| 1729803600 | 18369.04 | -21.06 | -0.11 | 18429.3 | 18480.64 | 18327.25 | 0 |
| 1729717200 | 18390.1 | -6.47 | -0.04 | 18383.53 | 18434.86 | 18287.42 | 0 |
| 1729630800 | 18396.57 | -116.63 | -0.63 | 18423.43 | 18453.74 | 18206.25 | 0 |
| 1729544400 | 18513.2 | -151.29 | -0.81 | 18630.31 | 18657.7 | 18479.03 | 0 |
| 1729285200 | 18664.49 | -59.06 | -0.32 | 18766.94 | 18766.94 | 18607.58 | 0 |
| 1729198800 | 18723.55 | 187.58 | 1.01 | 18671.32 | 18821.34 | 18642.07 | 0 |
| 1729112400 | 18535.97 | 156.89 | 0.85 | 18364.87 | 18564.68 | 18358.51 | 0 |
| 1729026000 | 18379.08 | -61.37 | -0.33 | 18490.16 | 18635.69 | 18375.46 | 0 |
| 1728939600 | 18440.45 | 92.54 | 0.50 | 18364.18 | 18473.49 | 18243.95 | 0 |
| 1728680400 | 18347.91 | 150.84 | 0.83 | 18270.79 | 18397.39 | 18250.77 | 0 |
| 1728594000 | 18197.07 | -63.66 | -0.35 | 18472.03 | 18538.91 | 18123.64 | 0 |
| 1728507600 | 18260.73 | 203.53 | 1.13 | 17998 | 18320.71 | 17985.43 | 0 |
| 1728421200 | 18057.2 | 276.99 | 1.56 | 17869.51 | 18101.7 | 17869.51 | 0 |
| 1728334800 | 17780.21 | -625.29 | -3.40 | 18348 | 18368.11 | 17678.95 | 0 |
| 1728075600 | 18405.5 | 241.7 | 1.33 | 18167.55 | 18418.99 | 18139.66 | 0 |
| 1727989200 | 18163.8 | -116.32 | -0.64 | 18277.84 | 18286.88 | 18111.15 | 0 |
| 1727902800 | 18280.12 | -11.23 | -0.06 | 18260.88 | 18334.01 | 18204.2 | 0 |
| 1727816400 | 18291.35 | 98.96 | 0.54 | 18182.15 | 18372.13 | 18123.33 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
